| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 3.35 | 3.40 | 3.31 | 3.40 | 54,400 | 3.40 | | 24-Nov-09 | 3.54 | 3.54 | 3.20 | 3.35 | 141,400 | 3.35 | | 23-Nov-09 | 3.35 | 3.60 | 3.35 | 3.51 | 229,200 | 3.51 | | 20-Nov-09 | 3.35 | 3.41 | 3.34 | 3.41 | 144,800 | 3.41 | | 19-Nov-09 | 3.32 | 3.34 | 3.25 | 3.31 | 147,500 | 3.31 | | 18-Nov-09 | 3.41 | 3.44 | 3.20 | 3.28 | 317,500 | 3.28 | | 17-Nov-09 | 3.41 | 3.45 | 3.25 | 3.37 | 218,400 | 3.37 | | 16-Nov-09 | 3.61 | 3.63 | 3.41 | 3.50 | 159,100 | 3.50 | | 13-Nov-09 | 3.69 | 3.77 | 3.43 | 3.55 | 287,700 | 3.55 | | 12-Nov-09 | 3.68 | 3.69 | 3.56 | 3.61 | 211,600 | 3.61 | | 11-Nov-09 | 3.61 | 3.70 | 3.55 | 3.60 | 110,100 | 3.60 | | 10-Nov-09 | 3.67 | 3.70 | 3.55 | 3.60 | 84,600 | 3.60 | | 9-Nov-09 | 3.55 | 3.73 | 3.55 | 3.62 | 348,800 | 3.62 | | 6-Nov-09 | 3.60 | 3.63 | 3.52 | 3.55 | 151,700 | 3.55 | | 5-Nov-09 | 3.53 | 3.73 | 3.47 | 3.55 | 285,300 | 3.55 | | 4-Nov-09 | 3.63 | 3.65 | 3.48 | 3.50 | 197,800 | 3.50 | | 3-Nov-09 | 3.62 | 3.62 | 3.38 | 3.55 | 168,500 | 3.55 | | 2-Nov-09 | 3.55 | 3.82 | 3.54 | 3.62 | 148,200 | 3.62 | | 30-Oct-09 | 3.65 | 3.85 | 3.55 | 3.58 | 215,800 | 3.58 | | 29-Oct-09 | 3.21 | 3.80 | 3.21 | 3.62 | 414,100 | 3.62 | | 28-Oct-09 | 3.53 | 3.55 | 3.24 | 3.27 | 434,700 | 3.27 | | 28-Oct-09 | $ 0.025 Dividend | | 27-Oct-09 | 3.91 | 3.96 | 3.18 | 3.53 | 659,000 | 3.50 | | 26-Oct-09 | 4.03 | 4.14 | 3.85 | 3.90 | 324,800 | 3.87 | | 23-Oct-09 | 4.03 | 4.03 | 3.87 | 3.93 | 149,100 | 3.90 | | 22-Oct-09 | 4.02 | 4.02 | 3.87 | 3.95 | 154,100 | 3.92 | | 21-Oct-09 | 4.04 | 4.08 | 3.94 | 3.98 | 135,800 | 3.95 | | 20-Oct-09 | 3.96 | 4.09 | 3.90 | 4.01 | 248,200 | 3.98 | | 19-Oct-09 | 3.82 | 4.05 | 3.82 | 4.05 | 337,400 | 4.02 | | 16-Oct-09 | 3.91 | 3.95 | 3.74 | 3.82 | 236,200 | 3.79 | | 15-Oct-09 | 3.80 | 3.95 | 3.72 | 3.93 | 416,400 | 3.90 | | 14-Oct-09 | 3.66 | 3.76 | 3.52 | 3.72 | 366,000 | 3.69 | | 13-Oct-09 | 3.67 | 3.71 | 3.61 | 3.63 | 206,500 | 3.60 | | 12-Oct-09 | 3.66 | 3.80 | 3.55 | 3.60 | 483,900 | 3.57 | | 9-Oct-09 | 3.89 | 3.89 | 3.65 | 3.74 | 264,300 | 3.71 | | 8-Oct-09 | 3.88 | 3.89 | 3.77 | 3.78 | 305,000 | 3.75 | | 7-Oct-09 | 3.91 | 3.91 | 3.67 | 3.77 | 118,300 | 3.74 | | 6-Oct-09 | 3.89 | 3.93 | 3.73 | 3.79 | 203,000 | 3.76 | | 5-Oct-09 | 3.68 | 3.88 | 3.65 | 3.82 | 203,900 | 3.79 | | 2-Oct-09 | 3.60 | 3.61 | 3.45 | 3.61 | 248,800 | 3.58 | | 1-Oct-09 | 3.80 | 3.82 | 3.55 | 3.61 | 264,500 | 3.58 | | 30-Sep-09 | 3.80 | 3.87 | 3.79 | 3.79 | 248,000 | 3.76 | | 29-Sep-09 | 3.95 | 3.95 | 3.78 | 3.78 | 191,000 | 3.75 | | 28-Sep-09 | 3.86 | 3.98 | 3.84 | 3.89 | 275,200 | 3.86 | | 25-Sep-09 | 3.95 | 3.99 | 3.80 | 3.84 | 157,600 | 3.81 | | 24-Sep-09 | 4.15 | 4.34 | 3.80 | 3.90 | 751,000 | 3.87 | | 23-Sep-09 | 4.24 | 4.24 | 4.05 | 4.13 | 269,600 | 4.10 | | 22-Sep-09 | 4.25 | 4.37 | 4.08 | 4.12 | 613,600 | 4.09 | | 21-Sep-09 | 3.99 | 4.35 | 3.85 | 4.20 | 673,200 | 4.17 | | 18-Sep-09 | 3.80 | 4.00 | 3.80 | 3.90 | 363,000 | 3.87 | | 17-Sep-09 | 4.10 | 4.10 | 3.83 | 3.90 | 393,200 | 3.87 | | 16-Sep-09 | 4.00 | 4.10 | 3.98 | 4.05 | 326,900 | 4.02 | | 15-Sep-09 | 3.89 | 4.07 | 3.83 | 4.00 | 643,900 | 3.97 | | 14-Sep-09 | 3.66 | 3.98 | 3.66 | 3.90 | 288,000 | 3.87 | | 11-Sep-09 | 3.90 | 4.13 | 3.62 | 3.80 | 689,400 | 3.77 | | 10-Sep-09 | 3.99 | 4.13 | 3.81 | 4.00 | 406,600 | 3.97 | | 9-Sep-09 | 4.00 | 4.14 | 3.70 | 3.90 | 388,300 | 3.87 | | 8-Sep-09 | 4.12 | 4.29 | 4.02 | 4.02 | 531,500 | 3.99 | | 4-Sep-09 | 3.98 | 4.22 | 3.89 | 4.09 | 605,300 | 4.06 | | 3-Sep-09 | 4.13 | 4.14 | 3.66 | 3.88 | 592,400 | 3.85 | | 2-Sep-09 | 3.83 | 4.30 | 3.60 | 3.95 | 1,425,500 | 3.92 | | 1-Sep-09 | 3.72 | 3.82 | 3.40 | 3.50 | 373,500 | 3.48 | | 31-Aug-09 | 3.40 | 3.75 | 3.25 | 3.58 | 602,300 | 3.55 | | 28-Aug-09 | 3.53 | 3.53 | 3.35 | 3.37 | 148,100 | 3.35 | | 27-Aug-09 | 3.48 | 3.65 | 3.35 | 3.37 | 204,500 | 3.35 | | 26-Aug-09 | 3.45 | 3.84 | 3.38 | 3.51 | 337,300 | 3.49 | | 25-Aug-09 | 3.45 | 3.95 | 3.32 | 3.63 | 703,300 | 3.60 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
